217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2023-04-27 | 423.00 | 494.00 | 423.00 | 423.00 | 423.00 | 40,574 |
| 2023-04-26 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2023-04-25 | 400.00 | 448.00 | 400.00 | 447.00 | 447.00 | 1,503 |
| 2023-04-24 | 401.00 | 482.00 | 400.00 | 400.00 | 400.00 | 2,016 |
| 2023-04-21 | 491.00 | 491.00 | 421.00 | 421.00 | 421.00 | 11 |
| 2023-04-20 | 496.00 | 496.00 | 405.00 | 495.00 | 495.00 | 3,015 |
| 2023-04-19 | 479.00 | 479.00 | 400.00 | 476.00 | 476.00 | 2,463 |
| 2023-04-18 | 496.00 | 496.00 | 420.00 | 420.00 | 420.00 | 324 |
| 2023-04-17 | 400.00 | 476.00 | 400.00 | 476.00 | 476.00 | 1,001 |
| 2023-04-14 | 410.00 | 476.00 | 408.00 | 419.00 | 419.00 | 4,050 |
| 2023-04-13 | 422.00 | 479.00 | 422.00 | 479.00 | 479.00 | 1,569 |
| 2023-04-12 | 496.00 | 496.00 | 400.00 | 496.00 | 496.00 | 2,002 |
| 2023-04-11 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2023-04-10 | 499.00 | 499.00 | 391.00 | 495.00 | 495.00 | 37 |
| 2023-04-07 | 492.00 | 492.00 | 454.00 | 454.00 | 454.00 | 247 |
| 2023-04-06 | 498.00 | 498.00 | 400.00 | 494.00 | 494.00 | 1,003 |
| 2023-04-05 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1 |
| 2023-04-04 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1 |
| 2023-04-03 | 454.00 | 454.00 | 388.00 | 454.00 | 454.00 | 2,002 |
| 2023-03-31 | 400.00 | 456.00 | 400.00 | 456.00 | 456.00 | 1,001 |
| 2023-03-30 | 400.00 | 457.00 | 400.00 | 457.00 | 457.00 | 501 |
| 2023-03-29 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 4 |
| 2023-03-28 | 457.00 | 458.00 | 388.00 | 449.00 | 449.00 | 27,482 |
| 2023-03-27 | 400.00 | 456.00 | 399.00 | 456.00 | 456.00 | 1,425 |
| 2023-03-24 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 24 |
| 2023-03-23 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1 |
| 2023-03-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1,270 |
| 2023-03-21 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 1,206 |
| 2023-03-20 | 458.00 | 458.00 | 400.00 | 400.00 | 400.00 | 3,885 |
| 2023-03-17 | 400.00 | 428.00 | 400.00 | 428.00 | 428.00 | 6,254 |
| 2023-03-16 | 401.00 | 499.00 | 400.00 | 429.00 | 429.00 | 19,717 |
| 2023-03-15 | 401.00 | 459.00 | 400.00 | 456.00 | 456.00 | 5,196 |
| 2023-03-14 | 400.00 | 440.00 | 375.00 | 440.00 | 440.00 | 9,177 |
| 2023-03-13 | 400.00 | 439.00 | 375.00 | 439.00 | 439.00 | 2,030 |
| 2023-03-10 | 401.00 | 439.00 | 400.00 | 439.00 | 439.00 | 14,231 |
| 2023-03-09 | 400.00 | 439.00 | 400.00 | 439.00 | 439.00 | 1,457 |
| 2023-03-08 | 400.00 | 439.00 | 400.00 | 439.00 | 439.00 | 802 |
| 2023-03-07 | 400.00 | 439.00 | 400.00 | 439.00 | 439.00 | 5,001 |
| 2023-03-06 | 439.00 | 439.00 | 400.00 | 439.00 | 439.00 | 8,003 |
| 2023-03-03 | 440.00 | 440.00 | 400.00 | 400.00 | 400.00 | 540 |
| 2023-03-02 | 439.00 | 440.00 | 400.00 | 440.00 | 440.00 | 43 |
| 2023-02-28 | 439.00 | 439.00 | 400.00 | 439.00 | 439.00 | 50,903 |
| 2023-02-27 | 398.00 | 439.00 | 398.00 | 439.00 | 439.00 | 2,577 |
| 2023-02-24 | 400.00 | 439.00 | 351.00 | 400.00 | 400.00 | 5,562 |
| 2023-02-23 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2023-02-22 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 10 |
| 2023-02-21 | 439.00 | 439.00 | 366.00 | 420.00 | 420.00 | 254 |
| 2023-02-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2,759 |
| 2023-02-17 | 439.00 | 439.00 | 420.00 | 420.00 | 420.00 | 105 |
| 2023-02-16 | 440.00 | 440.00 | 374.00 | 439.00 | 439.00 | 69 |
| 2023-02-15 | 439.00 | 440.00 | 350.00 | 440.00 | 440.00 | 64 |
| 2023-02-14 | 399.00 | 439.00 | 399.00 | 410.00 | 410.00 | 1,265 |
| 2023-02-13 | 424.00 | 424.00 | 400.00 | 400.00 | 400.00 | 9,300 |
| 2023-02-10 | 370.00 | 427.00 | 370.00 | 424.00 | 424.00 | 2,693 |
| 2023-02-09 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | 40 |
| 2023-02-08 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | 50 |
| 2023-02-07 | 360.00 | 416.00 | 360.00 | 416.00 | 416.00 | 4 |
| 2023-02-06 | 427.00 | 427.00 | 368.00 | 420.00 | 420.00 | 12,917 |
| 2023-02-03 | 440.00 | 440.00 | 400.00 | 429.00 | 429.00 | 2,019 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.